Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-03 |
26.7640 EUR |
1,936.1157 ETC |
26.3870 EUR |
26.2900 EUR |
27.1090 EUR |
26.3430 EUR |
| 2024-06-02 |
26.8180 EUR |
623.4763 ETC |
27.2910 EUR |
26.3410 EUR |
27.4090 EUR |
26.5130 EUR |
| 2024-06-01 |
27.2960 EUR |
117.1171 ETC |
27.2310 EUR |
27.1500 EUR |
27.4180 EUR |
27.2410 EUR |
| 2024-05-31 |
27.3220 EUR |
783.1946 ETC |
27.5330 EUR |
26.9030 EUR |
28.0000 EUR |
27.5240 EUR |
| 2024-05-30 |
27.5350 EUR |
684.3917 ETC |
28.2380 EUR |
27.0450 EUR |
28.3110 EUR |
27.6240 EUR |
| 2024-05-29 |
28.2220 EUR |
1,969.7259 ETC |
28.8140 EUR |
27.9100 EUR |
29.0310 EUR |
28.1550 EUR |
| 2024-05-28 |
28.7570 EUR |
1,425.3828 ETC |
29.0790 EUR |
28.2100 EUR |
29.2740 EUR |
29.1420 EUR |
| 2024-05-27 |
29.5050 EUR |
836.7982 ETC |
29.1960 EUR |
29.0950 EUR |
30.0370 EUR |
29.3010 EUR |
| 2024-05-26 |
29.3360 EUR |
927.2492 ETC |
29.1740 EUR |
29.1030 EUR |
30.1340 EUR |
29.5030 EUR |
| 2024-05-25 |
29.0740 EUR |
904.4474 ETC |
29.3630 EUR |
28.9300 EUR |
29.7100 EUR |
29.0470 EUR |
| 2024-05-24 |
29.5640 EUR |
1,699.0565 ETC |
29.9570 EUR |
28.6480 EUR |
31.3000 EUR |
29.3240 EUR |
| 2024-05-23 |
29.8830 EUR |
11,784.0532 ETC |
28.3300 EUR |
28.2680 EUR |
31.6090 EUR |
30.5150 EUR |
| 2024-05-22 |
28.6200 EUR |
5,421.5805 ETC |
29.0890 EUR |
27.4460 EUR |
29.2510 EUR |
28.1600 EUR |
| 2024-05-21 |
28.9980 EUR |
7,715.1446 ETC |
29.6910 EUR |
28.3900 EUR |
30.1660 EUR |
29.1740 EUR |
| 2024-05-20 |
28.0370 EUR |
3,184.9371 ETC |
25.3800 EUR |
25.3140 EUR |
30.3110 EUR |
29.7970 EUR |
| 2024-05-19 |
25.6580 EUR |
1,034.0200 ETC |
26.3740 EUR |
25.2100 EUR |
26.5370 EUR |
25.5140 EUR |
| 2024-05-18 |
26.5050 EUR |
665.3028 ETC |
26.0870 EUR |
26.0870 EUR |
26.7390 EUR |
26.2230 EUR |
| 2024-05-17 |
25.9000 EUR |
585.2869 ETC |
25.0970 EUR |
25.0970 EUR |
26.4100 EUR |
25.9790 EUR |
| 2024-05-16 |
24.9050 EUR |
1,997.3691 ETC |
24.7700 EUR |
24.6300 EUR |
25.2870 EUR |
24.9410 EUR |
| 2024-05-15 |
23.9040 EUR |
3,506.2405 ETC |
23.5230 EUR |
23.5230 EUR |
24.9480 EUR |
24.8530 EUR |
| 2024-05-14 |
23.7420 EUR |
3,467.6464 ETC |
24.4060 EUR |
23.4830 EUR |
24.4060 EUR |
23.6050 EUR |
| 2024-05-13 |
24.5360 EUR |
7,209.4851 ETC |
24.4620 EUR |
23.5130 EUR |
24.9370 EUR |
24.5420 EUR |
| 2024-05-12 |
24.7100 EUR |
255.7140 ETC |
24.7630 EUR |
24.5300 EUR |
24.9580 EUR |
24.5300 EUR |
| 2024-05-11 |
24.6530 EUR |
1,161.9051 ETC |
24.5630 EUR |
24.4100 EUR |
24.8730 EUR |
24.5580 EUR |
| 2024-05-10 |
25.0920 EUR |
1,581.5633 ETC |
25.5920 EUR |
24.4100 EUR |
25.7300 EUR |
24.4100 EUR |
| 2024-05-09 |
25.2780 EUR |
500.9204 ETC |
25.3080 EUR |
25.0770 EUR |
25.6310 EUR |
25.5170 EUR |
| 2024-05-08 |
25.9940 EUR |
1,662.2250 ETC |
25.1900 EUR |
24.7460 EUR |
27.2500 EUR |
25.0190 EUR |
| 2024-05-07 |
25.2170 EUR |
1,600.6368 ETC |
25.0100 EUR |
25.0100 EUR |
25.8380 EUR |
25.7660 EUR |
| 2024-05-06 |
25.9400 EUR |
1,304.5434 ETC |
25.6750 EUR |
25.1790 EUR |
26.8630 EUR |
25.1910 EUR |
| 2024-05-05 |
25.4680 EUR |
403.3800 ETC |
25.0100 EUR |
24.6110 EUR |
25.8400 EUR |
25.7660 EUR |
| 2024-05-04 |
25.1680 EUR |
824.3411 ETC |
25.0370 EUR |
25.0150 EUR |
25.5100 EUR |
25.1070 EUR |
| 2024-05-03 |
24.6200 EUR |
2,176.4227 ETC |
23.8930 EUR |
23.7890 EUR |
25.4100 EUR |
25.2730 EUR |
| 2024-05-02 |
23.7110 EUR |
5,070.4026 ETC |
23.7900 EUR |
23.3390 EUR |
24.1530 EUR |
24.1530 EUR |
| 2024-05-01 |
23.2020 EUR |
7,036.9513 ETC |
23.8280 EUR |
22.5000 EUR |
23.9190 EUR |
23.6460 EUR |
| 2024-04-30 |
23.9860 EUR |
5,832.2338 ETC |
25.6850 EUR |
23.2880 EUR |
26.0100 EUR |
23.7090 EUR |
| 2024-04-29 |
25.4780 EUR |
4,033.5400 ETC |
26.4910 EUR |
25.1020 EUR |
26.4910 EUR |
25.7110 EUR |
| 2024-04-28 |
27.3040 EUR |
1,130.9791 ETC |
26.0740 EUR |
25.9830 EUR |
28.0430 EUR |
26.0500 EUR |
| 2024-04-27 |
25.3550 EUR |
923.0334 ETC |
25.5280 EUR |
24.7020 EUR |
26.3410 EUR |
25.8310 EUR |
| 2024-04-26 |
25.6150 EUR |
1,813.2682 ETC |
24.6210 EUR |
24.3830 EUR |
26.0900 EUR |
25.9180 EUR |
| 2024-04-25 |
24.3290 EUR |
2,573.9396 ETC |
24.6550 EUR |
24.0910 EUR |
24.9100 EUR |
24.9100 EUR |
| 2024-04-24 |
25.4690 EUR |
3,148.2257 ETC |
26.3890 EUR |
24.3410 EUR |
26.5540 EUR |
24.5360 EUR |
| 2024-04-23 |
26.3490 EUR |
690.2962 ETC |
26.6790 EUR |
26.1110 EUR |
26.7320 EUR |
26.3950 EUR |
| 2024-04-22 |
26.4490 EUR |
3,064.0136 ETC |
25.9040 EUR |
25.8150 EUR |
26.7760 EUR |
26.6500 EUR |
| 2024-04-21 |
25.9790 EUR |
578.5570 ETC |
26.1420 EUR |
25.4470 EUR |
26.4820 EUR |
26.0620 EUR |
| 2024-04-20 |
25.1020 EUR |
1,433.7162 ETC |
24.5390 EUR |
24.4600 EUR |
26.5020 EUR |
26.2450 EUR |
| 2024-04-19 |
24.6230 EUR |
2,018.2105 ETC |
24.5210 EUR |
22.7280 EUR |
24.9990 EUR |
24.8760 EUR |
| 2024-04-18 |
24.1210 EUR |
513.0391 ETC |
23.5440 EUR |
23.4020 EUR |
24.8140 EUR |
24.6840 EUR |
| 2024-04-17 |
24.4250 EUR |
2,122.5451 ETC |
24.5760 EUR |
23.1990 EUR |
25.0040 EUR |
24.0490 EUR |
| 2024-04-16 |
24.6430 EUR |
2,486.4972 ETC |
24.8510 EUR |
23.6340 EUR |
25.3280 EUR |
24.4940 EUR |
| 2024-04-15 |
25.8420 EUR |
3,941.9540 ETC |
25.4300 EUR |
24.0680 EUR |
26.5760 EUR |
24.6230 EUR |